KissMeData/403550/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	213300	329077650	19000	19000	19000	19000	57
3	20240529	213200	329077650	19000	19000	19000	19000	0
4	20240529	213100	329077650	19000	19000	19000	19000	0
5	20240529	213000	329077650	19000	19000	19000	19000	0
6	20240529	212900	329077650	19000	19000	19000	19000	0
7	20240529	212800	329077650	19000	19000	19000	19000	0
8	20240529	212700	329077650	19000	19000	19000	19000	0
9	20240529	212600	329077650	19000	19000	19000	19000	0
10	20240529	212500	329077650	19000	19000	19000	19000	0
11	20240529	212400	329077650	19000	19000	19000	19000	0
12	20240529	212300	329077650	19000	19000	19000	19000	0
13	20240529	212200	329077650	19000	19000	19000	19000	0
14	20240529	212100	329077650	19000	19000	19000	19000	0
15	20240529	212000	329077650	19000	19000	19000	19000	0
16	20240529	211900	329077650	19000	19000	19000	19000	0
17	20240529	211800	329077650	19000	19000	19000	19000	0
18	20240529	211700	329077650	19000	19000	19000	19000	0
19	20240529	211600	329077650	19000	19000	19000	19000	0
20	20240529	211500	329077650	19000	19000	19000	19000	0
21	20240529	211400	329077650	19000	19000	19000	19000	0
22	20240529	211300	329077650	19000	19000	19000	19000	0
23	20240529	211200	329077650	19000	19000	19000	19000	0
24	20240529	211100	329077650	19000	19000	19000	19000	0
25	20240529	211000	329077650	19000	19000	19000	19000	0
26	20240529	210900	329077650	19000	19000	19000	19000	0
27	20240529	210800	329077650	19000	19000	19000	19000	0
28	20240529	210700	329077650	19000	19000	19000	19000	0
29	20240529	210600	329077650	19000	19000	19000	19000	0
30	20240529	210500	329077650	19000	19000	19000	19000	0
31	20240529	210400	329077650	19000	19000	19000	19000	0
32	20240529	210300	329077650	19000	19000	19000	19000	57
33	20240529	210200	329077650	19000	19000	19000	19000	0
34	20240529	210100	329077650	19000	19000	19000	19000	0
35	20240529	210000	329077650	19000	19000	19000	19000	0
36	20240529	205900	329077650	19000	19000	19000	19000	0
37	20240529	205800	329077650	19000	19000	19000	19000	0
38	20240529	205700	329077650	19000	19000	19000	19000	0
39	20240529	205600	329077650	19000	19000	19000	19000	0
40	20240529	205500	329077650	19000	19000	19000	19000	0
41	20240529	205400	329077650	19000	19000	19000	19000	0
42	20240529	205300	329077650	19000	19000	19000	19000	0
43	20240529	205200	329077650	19000	19000	19000	19000	0
44	20240529	205100	329077650	19000	19000	19000	19000	0
45	20240529	205000	329077650	19000	19000	19000	19000	0
46	20240529	204900	329077650	19000	19000	19000	19000	0
47	20240529	204800	329077650	19000	19000	19000	19000	0
48	20240529	204700	329077650	19000	19000	19000	19000	0
49	20240529	204600	329077650	19000	19000	19000	19000	0
50	20240529	204500	329077650	19000	19000	19000	19000	0
51	20240529	204400	329077650	19000	19000	19000	19000	0
52	20240529	204300	329077650	19000	19000	19000	19000	0
53	20240529	204200	329077650	19000	19000	19000	19000	0
54	20240529	204100	329077650	19000	19000	19000	19000	0
55	20240529	204000	329077650	19000	19000	19000	19000	0
56	20240529	203900	329077650	19000	19000	19000	19000	0
57	20240529	203800	329077650	19000	19000	19000	19000	0
58	20240529	203700	329077650	19000	19000	19000	19000	0
59	20240529	203600	329077650	19000	19000	19000	19000	0
60	20240529	203500	329077650	19000	19000	19000	19000	0
61	20240529	203400	329077650	19000	19000	19000	19000	0
62	20240529	203300	329077650	19000	19000	19000	19000	57
63	20240529	203200	329077650	19000	19000	19000	19000	0
64	20240529	203100	329077650	19000	19000	19000	19000	0
65	20240529	203000	329077650	19000	19000	19000	19000	0
66	20240529	202900	329077650	19000	19000	19000	19000	0
67	20240529	202800	329077650	19000	19000	19000	19000	0
68	20240529	202700	329077650	19000	19000	19000	19000	0
69	20240529	202600	329077650	19000	19000	19000	19000	0
70	20240529	202500	329077650	19000	19000	19000	19000	0
71	20240529	202400	329077650	19000	19000	19000	19000	0
72	20240529	202300	329077650	19000	19000	19000	19000	0
73	20240529	202200	329077650	19000	19000	19000	19000	0
74	20240529	202100	329077650	19000	19000	19000	19000	0
75	20240529	202000	329077650	19000	19000	19000	19000	0
76	20240529	201900	329077650	19000	19000	19000	19000	0
77	20240529	201800	329077650	19000	19000	19000	19000	0
78	20240529	201700	329077650	19000	19000	19000	19000	0
79	20240529	201600	329077650	19000	19000	19000	19000	0
80	20240529	201500	329077650	19000	19000	19000	19000	0
81	20240529	201400	329077650	19000	19000	19000	19000	0
82	20240529	201300	329077650	19000	19000	19000	19000	0
83	20240529	201200	329077650	19000	19000	19000	19000	0
84	20240529	201100	329077650	19000	19000	19000	19000	0
85	20240529	201000	329077650	19000	19000	19000	19000	0
86	20240529	200900	329077650	19000	19000	19000	19000	0
87	20240529	200800	329077650	19000	19000	19000	19000	0
88	20240529	200700	329077650	19000	19000	19000	19000	0
89	20240529	200600	329077650	19000	19000	19000	19000	0
90	20240529	200500	329077650	19000	19000	19000	19000	0
91	20240529	200400	329077650	19000	19000	19000	19000	0
92	20240529	200300	329077650	19000	19000	19000	19000	57
93	20240529	200200	329077650	19000	19000	19000	19000	0
94	20240529	200100	329077650	19000	19000	19000	19000	0
95	20240529	200000	329077650	19000	19000	19000	19000	0
96	20240529	195900	329077650	19000	19000	19000	19000	0
97	20240529	195800	329077650	19000	19000	19000	19000	0
98	20240529	195700	329077650	19000	19000	19000	19000	0
99	20240529	195600	329077650	19000	19000	19000	19000	0
100	20240529	195500	329077650	19000	19000	19000	19000	0
101	20240529	195400	329077650	19000	19000	19000	19000	0
102	20240529	195300	329077650	19000	19000	19000	19000	0
103	20240529	195200	329077650	19000	19000	19000	19000	0
104	20240529	195100	329077650	19000	19000	19000	19000	0
105	20240529	195000	329077650	19000	19000	19000	19000	0
106	20240529	194900	329077650	19000	19000	19000	19000	0
107	20240529	194800	329077650	19000	19000	19000	19000	0
108	20240529	194700	329077650	19000	19000	19000	19000	0
109	20240529	194600	329077650	19000	19000	19000	19000	0
110	20240529	194500	329077650	19000	19000	19000	19000	0
111	20240529	194400	329077650	19000	19000	19000	19000	0
112	20240529	194300	329077650	19000	19000	19000	19000	0
113	20240529	194200	329077650	19000	19000	19000	19000	0
114	20240529	194100	329077650	19000	19000	19000	19000	0
115	20240529	194000	329077650	19000	19000	19000	19000	0
116	20240529	193900	329077650	19000	19000	19000	19000	0
117	20240529	193800	329077650	19000	19000	19000	19000	0
118	20240529	193700	329077650	19000	19000	19000	19000	0
119	20240529	193600	329077650	19000	19000	19000	19000	0
120	20240529	193500	329077650	19000	19000	19000	19000	0
121	20240529	193400	329077650	19000	19000	19000	19000	0
122	20240529	193300	329077650	19000	19000	19000	19000	57
123	20240529	193200	329077650	19000	19000	19000	19000	0
124	20240529	193100	329077650	19000	19000	19000	19000	0
125	20240529	193000	329077650	19000	19000	19000	19000	0
126	20240529	192900	329077650	19000	19000	19000	19000	0
127	20240529	192800	329077650	19000	19000	19000	19000	0
128	20240529	192700	329077650	19000	19000	19000	19000	0
129	20240529	192600	329077650	19000	19000	19000	19000	0
130	20240529	192500	329077650	19000	19000	19000	19000	0
131	20240529	192400	329077650	19000	19000	19000	19000	0
132	20240529	192300	329077650	19000	19000	19000	19000	0
133	20240529	192200	329077650	19000	19000	19000	19000	0
134	20240529	192100	329077650	19000	19000	19000	19000	0
135	20240529	192000	329077650	19000	19000	19000	19000	0
136	20240529	191900	329077650	19000	19000	19000	19000	0
137	20240529	191800	329077650	19000	19000	19000	19000	0
138	20240529	191700	329077650	19000	19000	19000	19000	0
139	20240529	191600	329077650	19000	19000	19000	19000	0
140	20240529	191500	329077650	19000	19000	19000	19000	0
141	20240529	191400	329077650	19000	19000	19000	19000	0
142	20240529	191300	329077650	19000	19000	19000	19000	0
143	20240529	191200	329077650	19000	19000	19000	19000	0
144	20240529	191100	329077650	19000	19000	19000	19000	0
145	20240529	191000	329077650	19000	19000	19000	19000	0
146	20240529	190900	329077650	19000	19000	19000	19000	0
147	20240529	190800	329077650	19000	19000	19000	19000	0
148	20240529	190700	329077650	19000	19000	19000	19000	0
149	20240529	190600	329077650	19000	19000	19000	19000	0
150	20240529	190500	329077650	19000	19000	19000	19000	0
151	20240529	190400	329077650	19000	19000	19000	19000	0
152	20240529	190300	329077650	19000	19000	19000	19000	57
153	20240529	190200	329077650	19000	19000	19000	19000	0
154	20240529	190100	329077650	19000	19000	19000	19000	0
155	20240529	190000	329077650	19000	19000	19000	19000	0
156	20240529	185900	329077650	19000	19000	19000	19000	0
157	20240529	185800	329077650	19000	19000	19000	19000	0
158	20240529	185700	329077650	19000	19000	19000	19000	0
159	20240529	185600	329077650	19000	19000	19000	19000	0
160	20240529	185500	329077650	19000	19000	19000	19000	0
161	20240529	185400	329077650	19000	19000	19000	19000	0
162	20240529	185300	329077650	19000	19000	19000	19000	0
163	20240529	185200	329077650	19000	19000	19000	19000	0
164	20240529	185100	329077650	19000	19000	19000	19000	0
165	20240529	185000	329077650	19000	19000	19000	19000	0
166	20240529	184900	329077650	19000	19000	19000	19000	0
167	20240529	184800	329077650	19000	19000	19000	19000	0
168	20240529	184700	329077650	19000	19000	19000	19000	0
169	20240529	184600	329077650	19000	19000	19000	19000	0
170	20240529	184500	329077650	19000	19000	19000	19000	0
171	20240529	184400	329077650	19000	19000	19000	19000	0
172	20240529	184300	329077650	19000	19000	19000	19000	0
173	20240529	184200	329077650	19000	19000	19000	19000	0
174	20240529	184100	329077650	19000	19000	19000	19000	0
175	20240529	184000	329077650	19000	19000	19000	19000	0
176	20240529	183900	329077650	19000	19000	19000	19000	0
177	20240529	183800	329077650	19000	19000	19000	19000	0
178	20240529	183700	329077650	19000	19000	19000	19000	0
179	20240529	183600	329077650	19000	19000	19000	19000	0
180	20240529	183500	329077650	19000	19000	19000	19000	0
181	20240529	183400	329077650	19000	19000	19000	19000	0
182	20240529	183300	329077650	19000	19000	19000	19000	57
183	20240529	183200	329077650	19000	19000	19000	19000	0
184	20240529	183100	329077650	19000	19000	19000	19000	0
185	20240529	183000	329077650	19000	19000	19000	19000	0
186	20240529	182900	329077650	19000	19000	19000	19000	0
187	20240529	182800	329077650	19000	19000	19000	19000	0
188	20240529	182700	329077650	19000	19000	19000	19000	0
189	20240529	182600	329077650	19000	19000	19000	19000	0
190	20240529	182500	329077650	19000	19000	19000	19000	0
191	20240529	182400	329077650	19000	19000	19000	19000	0
192	20240529	182300	329077650	19000	19000	19000	19000	0
193	20240529	182200	329077650	19000	19000	19000	19000	0
194	20240529	182100	329077650	19000	19000	19000	19000	0
195	20240529	182000	329077650	19000	19000	19000	19000	0
196	20240529	181900	329077650	19000	19000	19000	19000	0
197	20240529	181800	329077650	19000	19000	19000	19000	0
198	20240529	181700	329077650	19000	19000	19000	19000	0
199	20240529	181600	329077650	19000	19000	19000	19000	0
200	20240529	181500	329077650	19000	19000	19000	19000	0
201	20240529	181400	329077650	19000	19000	19000	19000	0
202	20240529	181300	329077650	19000	19000	19000	19000	0
203	20240529	181200	329077650	19000	19000	19000	19000	0
204	20240529	181100	329077650	19000	19000	19000	19000	0
205	20240529	181000	329077650	19000	19000	19000	19000	0
206	20240529	180900	329077650	19000	19000	19000	19000	0
207	20240529	180800	329077650	19000	19000	19000	19000	0
208	20240529	180700	329077650	19000	19000	19000	19000	0
209	20240529	180600	329077650	19000	19000	19000	19000	0
210	20240529	180500	329077650	19000	19000	19000	19000	0
211	20240529	180400	329077650	19000	19000	19000	19000	0
212	20240529	180300	329077650	19000	19000	19000	19000	57
213	20240529	180200	329077650	19000	19000	19000	19000	0
214	20240529	180100	329077650	19000	19000	19000	19000	0
215	20240529	180000	329077650	19000	19000	19000	19000	0
216	20240529	175900	329077650	19000	19000	19000	19000	0
217	20240529	175800	329077650	19000	19000	19000	19000	0
218	20240529	175700	329077650	19000	19000	19000	19000	0
219	20240529	175600	329077650	19000	19000	19000	19000	0
220	20240529	175500	329077650	19000	19000	19000	19000	0
221	20240529	175400	329077650	19000	19000	19000	19000	0
222	20240529	175300	329077650	19000	19000	19000	19000	0
223	20240529	175200	329077650	19000	19000	19000	19000	0
224	20240529	175100	329077650	19000	19000	19000	19000	0
225	20240529	175000	329077650	19000	19000	19000	19000	0
226	20240529	174900	329077650	19000	19000	19000	19000	0
227	20240529	174800	329077650	19000	19000	19000	19000	0
228	20240529	174700	329077650	19000	19000	19000	19000	0
229	20240529	174600	329077650	19000	19000	19000	19000	0
230	20240529	174500	329077650	19000	19000	19000	19000	0
231	20240529	174400	329077650	19000	19000	19000	19000	0
232	20240529	174300	329077650	19000	19000	19000	19000	0
233	20240529	174200	329077650	19000	19000	19000	19000	0
234	20240529	174100	329077650	19000	19000	19000	19000	0
235	20240529	174000	329077650	19000	19000	19000	19000	0
236	20240529	173900	329077650	19000	19000	19000	19000	0
237	20240529	173800	329077650	19000	19000	19000	19000	0
238	20240529	173700	329077650	19000	19000	19000	19000	0
239	20240529	173600	329077650	19000	19000	19000	19000	0
240	20240529	173500	329077650	19000	19000	19000	19000	0
241	20240529	173400	329077650	19000	19000	19000	19000	0
242	20240529	173300	329077650	19000	19000	19000	19000	57
243	20240529	173200	329077650	19000	19000	19000	19000	0
244	20240529	173100	329077650	19000	19000	19000	19000	0
245	20240529	173000	329077650	19000	19000	19000	19000	0
246	20240529	172900	329077650	19000	19000	19000	19000	0
247	20240529	172800	329077650	19000	19000	19000	19000	0
248	20240529	172700	329077650	19000	19000	19000	19000	0
249	20240529	172600	329077650	19000	19000	19000	19000	0
250	20240529	172500	329077650	19000	19000	19000	19000	0
251	20240529	172400	329077650	19000	19000	19000	19000	0
252	20240529	172300	329077650	19000	19000	19000	19000	0
253	20240529	172200	329077650	19000	19000	19000	19000	0
254	20240529	172100	329077650	19000	19000	19000	19000	0
255	20240529	172000	329077650	19000	19000	19000	19000	0
256	20240529	171900	329077650	19000	19000	19000	19000	0
257	20240529	171800	329077650	19000	19000	19000	19000	0
258	20240529	171700	329077650	19000	19000	19000	19000	0
259	20240529	171600	329077650	19000	19000	19000	19000	0
260	20240529	171500	329077650	19000	19000	19000	19000	0
261	20240529	171400	329077650	19000	19000	19000	19000	0
262	20240529	171300	329077650	19000	19000	19000	19000	0
263	20240529	171200	329077650	19000	19000	19000	19000	0
264	20240529	171100	329077650	19000	19000	19000	19000	0
265	20240529	171000	329077650	19000	19000	19000	19000	0
266	20240529	170900	329077650	19000	19000	19000	19000	0
267	20240529	170800	329077650	19000	19000	19000	19000	0
268	20240529	170700	329077650	19000	19000	19000	19000	0
269	20240529	170600	329077650	19000	19000	19000	19000	0
270	20240529	170500	329077650	19000	19000	19000	19000	0
271	20240529	170400	329077650	19000	19000	19000	19000	0
272	20240529	170300	329077650	19000	19000	19000	19000	57
273	20240529	170200	329077650	19000	19000	19000	19000	0
274	20240529	170100	329077650	19000	19000	19000	19000	0
275	20240529	170000	329077650	19000	19000	19000	19000	0
276	20240529	165900	329077650	19000	19000	19000	19000	0
277	20240529	165800	329077650	19000	19000	19000	19000	0
278	20240529	165700	329077650	19000	19000	19000	19000	0
279	20240529	165600	329077650	19000	19000	19000	19000	0
280	20240529	165500	329077650	19000	19000	19000	19000	0
281	20240529	165400	329077650	19000	19000	19000	19000	0
282	20240529	165300	329077650	19000	19000	19000	19000	0
283	20240529	165200	329077650	19000	19000	19000	19000	0
284	20240529	165100	329077650	19000	19000	19000	19000	0
285	20240529	165000	329077650	19000	19000	19000	19000	0
286	20240529	164900	329077650	19000	19000	19000	19000	0
287	20240529	164800	329077650	19000	19000	19000	19000	0
288	20240529	164700	329077650	19000	19000	19000	19000	0
289	20240529	164600	329077650	19000	19000	19000	19000	0
290	20240529	164500	329077650	19000	19000	19000	19000	0
291	20240529	164400	329077650	19000	19000	19000	19000	0
292	20240529	164300	329077650	19000	19000	19000	19000	0
293	20240529	164200	329077650	19000	19000	19000	19000	0
294	20240529	164100	329077650	19000	19000	19000	19000	0
295	20240529	164000	329077650	19000	19000	19000	19000	0
296	20240529	163900	329077650	19000	19000	19000	19000	0
297	20240529	163800	329077650	19000	19000	19000	19000	0
298	20240529	163700	329077650	19000	19000	19000	19000	0
299	20240529	163600	329077650	19000	19000	19000	19000	0
300	20240529	163500	329077650	19000	19000	19000	19000	0
301	20240529	163400	329077650	19000	19000	19000	19000	0
302	20240529	163300	329077650	19000	19000	19000	19000	57
303	20240529	163200	329077650	19000	19000	19000	19000	0
304	20240529	163100	329077650	19000	19000	19000	19000	0
305	20240529	163000	329077650	19000	19000	19000	19000	0
306	20240529	162900	329077650	19000	19000	19000	19000	0
307	20240529	162800	329077650	19000	19000	19000	19000	0
308	20240529	162700	329077650	19000	19000	19000	19000	0
309	20240529	162600	329077650	19000	19000	19000	19000	0
310	20240529	162500	329077650	19000	19000	19000	19000	0
311	20240529	162400	329077650	19000	19000	19000	19000	0
312	20240529	162300	329077650	19000	19000	19000	19000	0
313	20240529	162200	329077650	19000	19000	19000	19000	0
314	20240529	162100	329077650	19000	19000	19000	19000	0
315	20240529	162000	329077650	19000	19000	19000	19000	0
316	20240529	161900	329077650	19000	19000	19000	19000	0
317	20240529	161800	329077650	19000	19000	19000	19000	0
318	20240529	161700	329077650	19000	19000	19000	19000	0
319	20240529	161600	329077650	19000	19000	19000	19000	0
320	20240529	161500	329077650	19000	19000	19000	19000	0
321	20240529	161400	329077650	19000	19000	19000	19000	0
322	20240529	161300	329077650	19000	19000	19000	19000	0
323	20240529	161200	329077650	19000	19000	19000	19000	0
324	20240529	161100	329077650	19000	19000	19000	19000	0
325	20240529	161000	329077650	19000	19000	19000	19000	0
326	20240529	160900	329077650	19000	19000	19000	19000	0
327	20240529	160800	329077650	19000	19000	19000	19000	0
328	20240529	160700	329077650	19000	19000	19000	19000	0
329	20240529	160600	329077650	19000	19000	19000	19000	0
330	20240529	160500	329077650	19000	19000	19000	19000	0
331	20240529	160400	329077650	19000	19000	19000	19000	0
332	20240529	160300	329077650	19000	19000	19000	19000	57
333	20240529	160200	329077650	19000	19000	19000	19000	0
334	20240529	160100	329077650	19000	19000	19000	19000	0
335	20240529	160000	329077650	19000	19000	19000	19000	0
336	20240529	155900	329077650	19000	19000	19000	19000	0
337	20240529	155800	329077650	19000	19000	19000	19000	0
338	20240529	155700	329077650	19000	19000	19000	19000	0
339	20240529	155600	329077650	19000	19000	19000	19000	0
340	20240529	155500	329077650	19000	19000	19000	19000	0
341	20240529	155400	329077650	19000	19000	19000	19000	0
342	20240529	155300	329077650	19000	19000	19000	19000	0
343	20240529	155200	329077650	19000	19000	19000	19000	0
344	20240529	155100	329077650	19000	19000	19000	19000	0
345	20240529	155000	329077650	19000	19000	19000	19000	0
346	20240529	154900	329077650	19000	19000	19000	19000	0
347	20240529	154800	329077650	19000	19000	19000	19000	0
348	20240529	154700	329077650	19000	19000	19000	19000	0
349	20240529	154600	329077650	19000	19000	19000	19000	0
350	20240529	154500	329077650	19000	19000	19000	19000	0
351	20240529	154400	329077650	19000	19000	19000	19000	0
352	20240529	154300	329077650	19000	19000	19000	19000	0
353	20240529	154200	329077650	19000	19000	19000	19000	0
354	20240529	154100	329077650	19000	19000	19000	19000	0
355	20240529	154000	329077650	19000	19000	19000	19000	0
356	20240529	153900	329077650	19000	19000	19000	19000	0
357	20240529	153800	329077650	19000	19000	19000	19000	0
358	20240529	153700	329077650	19000	19000	19000	19000	0
359	20240529	153600	329077650	19000	19000	19000	19000	0
360	20240529	153500	329077650	19000	19000	19000	19000	0
361	20240529	153400	329077650	19000	19000	19000	19000	0
362	20240529	153300	329077650	19000	19000	19000	19000	57
363	20240529	153200	329077650	19000	19000	19000	19000	0
364	20240529	153100	329077650	19000	19000	19000	19000	0
365	20240529	153000	329077650	19000	19000	19000	19000	57
366	20240529	152900	327994650	19000	19000	19000	19000	0
367	20240529	152800	327994650	19000	19000	19000	19000	0
368	20240529	152700	327994650	19000	19000	19000	19000	0
369	20240529	152600	327994650	19000	19000	19000	19000	0
370	20240529	152500	327994650	19000	19000	19000	19000	0
371	20240529	152400	327994650	19000	19000	19000	19000	0
372	20240529	152300	327994650	19000	19000	19000	19000	0
373	20240529	152200	327994650	19000	19000	19000	19000	0
374	20240529	152100	327994650	19000	19000	19000	19000	0
375	20240529	152000	327994650	19000	19000	19000	19000	0
376	20240529	151900	327994650	19000	19110	19110	19000	49
377	20240529	151800	327058590	19000	19000	19000	19000	2
378	20240529	151700	327020590	19000	19010	19010	19000	128
379	20240529	151600	324587340	19040	19070	19080	19040	369
380	20240529	151500	317552490	19070	19070	19070	19070	7
381	20240529	151400	317419000	19070	19070	19070	19070	0
382	20240529	151300	317419000	19070	19070	19070	19070	0
383	20240529	151200	317419000	19070	19070	19070	19070	4
384	20240529	151100	317342720	19070	19070	19070	19070	43
385	20240529	151000	316522710	19170	19170	19170	19170	0
386	20240529	150900	316522710	19170	19170	19170	19170	1
387	20240529	150800	316503540	19180	19180	19180	19180	0
388	20240529	150700	316503540	19180	19180	19180	19180	0
389	20240529	150600	316503540	19180	19180	19180	19180	28
390	20240529	150500	315966500	19180	19180	19180	19180	0
391	20240529	150400	315966500	19180	19180	19180	19180	0
392	20240529	150300	315966500	19180	19180	19180	19180	0
393	20240529	150200	315966500	19180	19180	19180	19180	0
394	20240529	150100	315966500	19180	19180	19180	19180	0
395	20240529	150000	315966500	19180	19180	19180	19180	0
396	20240529	145900	315966500	19180	19180	19180	19180	1
397	20240529	145800	315947320	19180	19180	19180	19180	0
398	20240529	145700	315947320	19180	19180	19180	19180	0
399	20240529	145600	315947320	19180	19180	19180	19180	0
400	20240529	145500	315947320	19180	19180	19180	19180	0
401	20240529	145400	315947320	19180	19180	19180	19180	0
402	20240529	145300	315947320	19180	19180	19180	19180	0
403	20240529	145200	315947320	19180	19180	19180	19180	0
404	20240529	145100	315947320	19180	19180	19180	19180	0
405	20240529	145000	315947320	19180	19180	19180	19180	0
406	20240529	144900	315947320	19180	19170	19180	19170	57
407	20240529	144800	314854190	19150	19150	19150	19150	19
408	20240529	144700	314490340	19080	19080	19080	19080	0
409	20240529	144600	314490340	19080	19090	19090	19080	184
410	20240529	144500	310979340	19170	19170	19170	19170	0
411	20240529	144400	310979340	19170	19170	19170	19170	0
412	20240529	144300	310979340	19170	19170	19170	19170	0
413	20240529	144200	310979340	19170	19170	19170	19170	3
414	20240529	144100	310921830	19180	19180	19180	19180	0
415	20240529	144000	310921830	19180	19180	19180	19180	0
416	20240529	143900	310921830	19180	19180	19180	19180	0
417	20240529	143800	310921830	19180	19180	19180	19180	0
418	20240529	143700	310921830	19180	19180	19180	19180	0
419	20240529	143600	310921830	19180	19180	19180	19180	0
420	20240529	143500	310921830	19180	19180	19180	19180	32
421	20240529	143400	310308070	19180	19180	19180	19180	1
422	20240529	143300	310288890	19180	19180	19180	19180	46
423	20240529	143200	309406610	19190	19190	19190	19190	0
424	20240529	143100	309406610	19190	19190	19190	19190	25
425	20240529	143000	308926860	19190	19190	19190	19190	15
426	20240529	142900	308639010	19200	19200	19200	19200	0
427	20240529	142800	308639010	19200	19190	19200	19190	42
428	20240529	142700	307832730	19210	19210	19210	19210	10
429	20240529	142600	307640630	19220	19130	19230	19130	642
430	20240529	142500	295322760	19130	18910	19130	18900	2848
431	20240529	142400	241448090	18900	18900	18900	18900	0
432	20240529	142300	241448090	18900	18900	18900	18900	0
433	20240529	142200	241448090	18900	18900	18900	18900	0
434	20240529	142100	241448090	18900	18900	18900	18900	0
435	20240529	142000	241448090	18900	18900	18900	18900	0
436	20240529	141900	241448090	18900	18900	18900	18900	0
437	20240529	141800	241448090	18900	18900	18900	18900	0
438	20240529	141700	241448090	18900	18900	18900	18900	30
439	20240529	141600	240881090	18960	18960	18960	18960	29
440	20240529	141500	240331250	18960	18960	18960	18960	27
441	20240529	141400	239819330	18950	18950	18950	18950	13
442	20240529	141300	239572980	18950	18950	18950	18950	0
443	20240529	141200	239572980	18950	18950	18950	18950	26
444	20240529	141100	239080280	18930	18930	18930	18930	0
445	20240529	141000	239080280	18930	18930	18930	18930	42
446	20240529	140900	238285220	18930	18930	18930	18930	0
447	20240529	140800	238285220	18930	18930	18930	18930	1
448	20240529	140700	238266290	18920	18900	18920	18900	180
449	20240529	140600	234861140	18900	18900	18900	18900	0
450	20240529	140500	234861140	18900	18900	18900	18900	0
451	20240529	140400	234861140	18900	18900	18900	18900	32
452	20240529	140300	234256340	18900	18900	18900	18900	21
453	20240529	140200	233859440	18940	18940	18940	18940	24
454	20240529	140100	233404880	18940	18940	18940	18940	0
455	20240529	140000	233404880	18940	18960	18960	18940	12
456	20240529	135900	233177530	18970	18970	18970	18970	0
457	20240529	135800	233177530	18970	18970	18970	18970	14
458	20240529	135700	232911950	18970	18970	18970	18970	13
459	20240529	135600	232665340	18970	18970	18970	18970	0
460	20240529	135500	232665340	18970	18970	18970	18970	5
461	20240529	135400	232570490	18970	18970	18970	18970	0
462	20240529	135300	232570490	18970	18970	18970	18970	8
463	20240529	135200	232418730	18970	18970	18970	18970	6
464	20240529	135100	232304910	18970	18970	18970	18970	0
465	20240529	135000	232304910	18970	18970	18970	18970	5
466	20240529	134900	232210060	18970	18970	18970	18970	7
467	20240529	134800	232077270	18970	18970	18970	18970	0
468	20240529	134700	232077270	18970	18970	18970	18970	5
469	20240529	134600	231982420	18970	18970	18970	18970	0
470	20240529	134500	231982420	18970	18970	18970	18970	13
471	20240529	134400	231735810	18980	18980	18980	18980	0
472	20240529	134300	231735810	18980	18990	18990	18980	76
473	20240529	134200	230292980	18980	18980	18980	18980	11
474	20240529	134100	230084200	18980	19010	19010	18980	7
475	20240529	134000	229951190	19010	19010	19010	19010	0
476	20240529	133900	229951190	19010	19010	19010	19010	6
477	20240529	133800	229837130	19010	19010	19010	19010	28
478	20240529	133700	229304850	19020	19020	19020	19020	0
479	20240529	133600	229304850	19020	19020	19020	19020	0
480	20240529	133500	229304850	19020	19020	19020	19020	0
481	20240529	133400	229304850	19020	19020	19020	19020	15
482	20240529	133300	229019550	19020	19020	19020	19020	0
483	20240529	133200	229019550	19020	19020	19020	19020	2
484	20240529	133100	228981510	19050	19050	19050	19050	0
485	20240529	133000	228981510	19050	19050	19050	19050	0
486	20240529	132900	228981510	19050	19050	19050	19050	0
487	20240529	132800	228981510	19050	19040	19050	19040	11
488	20240529	132700	228772020	19130	19130	19130	19130	31
489	20240529	132600	228178990	19180	19180	19180	19180	0
490	20240529	132500	228178990	19180	19180	19180	19180	0
491	20240529	132400	228178990	19180	19180	19180	19180	39
492	20240529	132300	227430970	19100	19100	19100	19100	16
493	20240529	132200	227125370	19180	19180	19180	19180	27
494	20240529	132100	226607510	19150	19150	19160	19150	468
495	20240529	132000	217644910	19160	19170	19170	19160	35
496	20240529	131900	216974090	19150	19150	19150	19150	0
497	20240529	131800	216974090	19150	18930	19170	18930	849
498	20240529	131700	200809910	18930	18930	18930	18930	1
499	20240529	131600	200790980	18930	18930	18930	18930	42
500	20240529	131500	199995920	18930	18930	18930	18930	0
501	20240529	131400	199995920	18930	18930	18930	18930	36
502	20240529	131300	199314440	18930	18930	18930	18930	0
503	20240529	131200	199314440	18930	18930	18930	18930	0
504	20240529	131100	199314440	18930	18930	18930	18930	84
505	20240529	131000	197724320	18920	18920	18920	18920	109
506	20240529	130900	195662040	18840	18870	18870	18840	409
507	20240529	130800	187951150	18870	18870	18870	18870	0
508	20240529	130700	187951150	18870	18870	18870	18870	0
509	20240529	130600	187951150	18870	18870	18870	18870	0
510	20240529	130500	187951150	18870	18870	18870	18870	7
511	20240529	130400	187819060	18870	18870	18870	18870	0
512	20240529	130300	187819060	18870	18870	18870	18870	0
513	20240529	130200	187819060	18870	18870	18870	18870	0
514	20240529	130100	187819060	18870	18870	18870	18870	0
515	20240529	130000	187819060	18870	18870	18870	18870	25
516	20240529	125900	187347310	18920	18870	18920	18870	27
517	20240529	125800	186836570	18870	18870	18870	18870	0
518	20240529	125700	186836570	18870	18870	18870	18870	1
519	20240529	125600	186817700	18870	18870	18870	18870	2
520	20240529	125500	186779960	18870	18870	18870	18870	2
521	20240529	125400	186742220	18870	18870	18870	18870	2
522	20240529	125300	186704480	18870	18870	18870	18870	2
523	20240529	125200	186666740	18890	18870	18890	18870	73
524	20240529	125100	185288830	18860	18860	18860	18860	2
525	20240529	125000	185251110	18860	18860	18860	18860	2
526	20240529	124900	185213390	18860	18860	18860	18860	1
527	20240529	124800	185194530	18870	18880	18880	18870	61
528	20240529	124700	184042960	18880	18880	18880	18880	2
529	20240529	124600	184005200	18880	18880	18880	18880	0
530	20240529	124500	184005200	18880	18880	18880	18880	2
531	20240529	124400	183967440	18890	18880	18890	18880	35
532	20240529	124300	183306310	18890	18880	18890	18880	3
533	20240529	124200	183249660	18880	18880	18880	18880	9
534	20240529	124100	183079740	18880	18880	18880	18880	2
535	20240529	124000	183041980	18880	18880	18880	18880	0
536	20240529	123900	183041980	18880	18890	18890	18880	3
537	20240529	123800	182985330	18880	18920	18920	18880	18
538	20240529	123700	182644850	18880	18890	18890	18880	20
539	20240529	123600	182267070	18880	18880	18880	18880	2
540	20240529	123500	182229310	18880	18880	18880	18880	2
541	20240529	123400	182191550	18890	18890	18890	18890	52
542	20240529	123300	181209270	18890	18890	18890	18890	2
543	20240529	123200	181171490	18880	18880	18880	18880	1
544	20240529	123100	181152610	18880	18880	18880	18880	2
545	20240529	123000	181114850	18920	18880	18920	18880	21
546	20240529	122900	180717610	18880	18880	18880	18880	12
547	20240529	122800	180491050	18930	18930	18930	18930	0
548	20240529	122700	180491050	18930	18920	18930	18880	42
549	20240529	122600	179696170	18880	18920	18920	18880	19
550	20240529	122500	179336770	18880	18880	18880	18880	12
551	20240529	122400	179110210	18920	18880	18920	18880	26
552	20240529	122300	178618370	18880	18880	18880	18880	2
553	20240529	122200	178580610	18880	18880	18880	18880	0
554	20240529	122100	178580610	18880	18910	18910	18880	37
555	20240529	122000	177881000	18880	18880	18880	18880	2
556	20240529	121900	177843240	18880	18880	18880	18880	2
557	20240529	121800	177805480	18880	18910	18910	18880	3
558	20240529	121700	177748810	18900	18900	18900	18880	263
559	20240529	121600	172780310	18910	18910	18910	18910	5
560	20240529	121500	172685760	18900	18900	18900	18900	1
561	20240529	121400	172666860	18900	18930	18930	18900	68
562	20240529	121300	171379820	18930	18930	18930	18930	2
563	20240529	121200	171341960	18930	18930	18930	18930	2
564	20240529	121100	171304100	18930	18930	18930	18930	2
565	20240529	121000	171266240	18930	18930	18930	18930	0
566	20240529	120900	171266240	18930	18930	18930	18930	2
567	20240529	120800	171228380	18930	18930	18930	18930	2
568	20240529	120700	171190520	18930	18930	18930	18930	3
569	20240529	120600	171133730	18930	18930	18930	18930	2
570	20240529	120500	171095870	18930	18930	18930	18930	2
571	20240529	120400	171058010	18930	18930	18930	18930	0
572	20240529	120300	171058010	18930	18930	18930	18930	2
573	20240529	120200	171020150	18930	18930	18930	18930	2
574	20240529	120100	170982290	18930	18930	18930	18930	2
575	20240529	120000	170944430	18930	18930	18930	18930	2
576	20240529	115900	170906570	18930	18930	18930	18930	1
577	20240529	115800	170887640	18930	18930	18930	18930	0
578	20240529	115700	170887640	18930	18940	18950	18930	33
579	20240529	115600	170262410	18940	18940	18940	18940	2
580	20240529	115500	170224530	18940	18940	18940	18940	2
581	20240529	115400	170186650	18940	18940	18940	18940	63
582	20240529	115300	168993430	18940	18960	18960	18940	73
583	20240529	115200	167609580	18970	18970	18970	18970	1
584	20240529	115100	167590610	18960	18960	18960	18960	2
585	20240529	115000	167552690	18960	18960	18960	18960	2
586	20240529	114900	167514770	18960	18960	18960	18960	2
587	20240529	114800	167476850	18960	18960	18960	18960	2
588	20240529	114700	167438930	18960	18960	18960	18960	2
589	20240529	114600	167401010	18960	18960	18960	18960	0
590	20240529	114500	167401010	18960	18960	18960	18960	2
591	20240529	114400	167363090	18960	18960	18960	18960	2
592	20240529	114300	167325170	18960	18960	18960	18960	2
593	20240529	114200	167287250	18960	18960	18960	18960	31
594	20240529	114100	166699490	18960	18960	18960	18960	2
595	20240529	114000	166661570	18960	18960	18960	18960	2
596	20240529	113900	166623650	18960	18960	18960	18960	0
597	20240529	113800	166623650	18960	19030	19030	18960	39
598	20240529	113700	165881620	18960	18960	18960	18960	2
599	20240529	113600	165843700	18960	18960	18960	18960	2
600	20240529	113500	165805780	18960	18960	18960	18960	2
601	20240529	113400	165767860	18960	18960	18960	18960	2
602	20240529	113300	165729940	18960	18960	18960	18960	0
603	20240529	113200	165729940	18960	18960	18960	18960	2
604	20240529	113100	165692020	18960	18960	18960	18960	2
605	20240529	113000	165654100	18960	18960	18960	18960	2
606	20240529	112900	165616180	18960	18960	18960	18960	2
607	20240529	112800	165578260	19060	18960	19060	18960	29
608	20240529	112700	165025720	19050	19010	19050	19010	19
609	20240529	112600	164664150	18960	19000	19000	18960	14
610	20240529	112500	164398230	19000	18990	19000	18960	21
611	20240529	112400	163999400	18960	18980	18980	18960	18
612	20240529	112300	163657800	18960	18960	18960	18960	2
613	20240529	112200	163619880	18960	18960	18960	18960	2
614	20240529	112100	163581960	18980	18970	18980	18970	27
615	20240529	112000	163069710	18960	18980	18980	18960	136
616	20240529	111900	160488470	18960	18960	18960	18960	2
617	20240529	111800	160450550	18960	18990	18990	18960	3
618	20240529	111700	160393640	18960	18960	18960	18960	2
619	20240529	111600	160355720	18960	18960	18960	18960	2
620	20240529	111500	160317800	18990	18990	18990	18990	0
621	20240529	111400	160317800	18990	18960	18990	18960	26
622	20240529	111300	159824120	18960	18960	18960	18960	2
623	20240529	111200	159786200	18960	18990	18990	18960	38
624	20240529	111100	159064640	18960	18960	18960	18960	2
625	20240529	111000	159026720	18960	18960	18960	18960	2
626	20240529	110900	158988800	18960	18960	18960	18960	0
627	20240529	110800	158988800	18960	18960	18960	18960	1
628	20240529	110700	158969840	18960	18960	18960	18960	2
629	20240529	110600	158931920	18960	19010	19010	18960	33
630	20240529	110500	158304760	18960	18960	18960	18960	2
631	20240529	110400	158266840	18960	18960	18960	18960	2
632	20240529	110300	158228920	18960	19000	19000	18960	127
633	20240529	110200	155816580	19000	19010	19010	19000	132
634	20240529	110100	153307440	19010	19010	19010	19010	2
635	20240529	110000	153269420	19010	19010	19010	19010	2
636	20240529	105900	153231400	19020	19030	19030	19020	42
637	20240529	105800	152432270	19030	19030	19030	19030	2
638	20240529	105700	152394210	19030	19040	19040	19030	171
639	20240529	105600	149139210	19040	19040	19040	19040	2
640	20240529	105500	149101130	19040	19040	19040	19040	2
641	20240529	105400	149063050	19040	19040	19040	19040	2
642	20240529	105300	149024970	19040	19090	19090	19040	3
643	20240529	105200	148967800	19040	19040	19040	19040	1
644	20240529	105100	148948760	19080	19080	19080	19080	31
645	20240529	105000	148357280	19040	19040	19040	19040	2
646	20240529	104900	148319200	19040	19040	19040	19040	2
647	20240529	104800	148281120	19040	19040	19040	19040	2
648	20240529	104700	148243040	19120	19160	19160	19030	21
649	20240529	104600	147841180	19180	19020	19180	19020	19
650	20240529	104500	147477080	19020	19020	19020	19020	0
651	20240529	104400	147477080	19020	19050	19050	19020	302
652	20240529	104300	141729320	19240	19030	19240	19020	351
653	20240529	104200	134997460	19020	19020	19020	19020	34
654	20240529	104100	134350780	19010	19010	19010	19010	2
655	20240529	104000	134312760	19010	19010	19010	19010	2
656	20240529	103900	134274740	19010	19010	19010	19010	0
657	20240529	103800	134274740	19010	19010	19010	19010	2
658	20240529	103700	134236720	19010	19010	19010	19010	2
659	20240529	103600	134198700	19040	19050	19050	19040	19
660	20240529	103500	133836920	19040	19050	19050	19040	119
661	20240529	103400	131570560	19050	19050	19050	19050	2
662	20240529	103300	131532460	19050	19050	19050	19050	0
663	20240529	103200	131532460	19050	19050	19050	19050	2
664	20240529	103100	131494360	19050	19050	19050	19050	2
665	20240529	103000	131456260	19070	19090	19090	19070	55
666	20240529	102900	130406570	19090	19090	19090	19090	2
667	20240529	102800	130368390	19090	19090	19090	19090	2
668	20240529	102700	130330210	19200	19200	19200	19200	1
669	20240529	102600	130311010	19080	19200	19210	19080	33
670	20240529	102500	129677380	19190	19050	19190	19050	17
671	20240529	102400	129351430	19210	19200	19210	19050	44
672	20240529	102300	128506640	19190	19040	19190	19040	17
673	20240529	102200	128180710	19020	19020	19020	19020	2
674	20240529	102100	128142670	19210	19190	19210	19190	230
675	20240529	102000	123725090	19000	19170	19190	19000	52
676	20240529	101900	122728050	19190	19010	19190	19010	6
677	20240529	101800	122613270	19210	18900	19210	18900	1001
678	20240529	101700	103427230	18900	18900	18900	18900	2
679	20240529	101600	103389430	18900	18900	18900	18900	2
680	20240529	101500	103351630	18900	18900	18900	18900	2
681	20240529	101400	103313830	18900	18900	18900	18900	0
682	20240529	101300	103313830	18900	18950	18950	18900	38
683	20240529	101200	102594310	18950	18950	18950	18950	2
684	20240529	101100	102556410	18950	18950	18950	18950	2
685	20240529	101000	102518510	18950	19000	19000	18950	48
686	20240529	100900	101606620	19000	19000	19000	19000	2
687	20240529	100800	101568620	19000	19010	19010	19000	148
688	20240529	100700	98756290	19010	19070	19070	19010	3
689	20240529	100600	98699200	19010	19010	19010	19010	2
690	20240529	100500	98661180	19070	19010	19070	19010	54
691	20240529	100400	97632660	19010	19010	19010	19010	2
692	20240529	100300	97594640	19010	19010	19010	19010	2
693	20240529	100200	97556620	19090	19090	19090	19090	1
694	20240529	100100	97537530	19010	19100	19100	19010	45
695	20240529	100000	96678120	19010	19110	19110	19010	29
696	20240529	095900	96124130	19110	19010	19110	19010	15
697	20240529	095800	95837680	19010	19010	19010	19010	2
698	20240529	095700	95799660	19130	19000	19130	19000	46
699	20240529	095600	94919940	19130	19010	19140	19000	857
700	20240529	095500	78617800	19010	19010	19010	19010	2
701	20240529	095400	78579780	19010	19090	19090	19010	28
702	20240529	095300	78045420	19080	19010	19080	19010	18
703	20240529	095200	77702120	19010	19010	19010	19010	18
704	20240529	095100	77359940	19110	19010	19110	19010	41
705	20240529	095000	76576630	19140	19010	19140	19000	372
706	20240529	094900	69499700	19000	19040	19040	19000	321
707	20240529	094800	63396950	19040	19040	19040	19040	2
708	20240529	094700	63358870	19120	19040	19120	19040	3
709	20240529	094600	63301670	19120	19040	19130	19040	26
710	20240529	094500	62804480	19040	19040	19040	19040	1
711	20240529	094400	62785440	19030	19030	19030	19030	0
712	20240529	094300	62785440	19030	19130	19140	19030	17
713	20240529	094200	62460360	19150	19100	19150	19100	57
714	20240529	094100	61370890	19100	19100	19100	19100	12
715	20240529	094000	61141690	19100	19100	19120	19020	17
716	20240529	093900	60817030	19090	19010	19090	19010	15
717	20240529	093800	60530910	19030	19030	19030	19030	42
718	20240529	093700	59731650	19030	19090	19090	19030	4
719	20240529	093600	59655410	19090	19090	19090	19030	5
720	20240529	093500	59560080	19030	19030	19030	19030	2
721	20240529	093400	59522020	19030	19030	19030	19030	2
722	20240529	093300	59483960	19090	19030	19090	19030	44
723	20240529	093200	58644120	19030	19030	19030	19030	0
724	20240529	093100	58644120	19030	19030	19030	19030	47
725	20240529	093000	57749710	19030	19030	19030	19030	2
726	20240529	092900	57711650	19030	19030	19030	19030	2
727	20240529	092800	57673590	19030	19030	19030	19030	11
728	20240529	092700	57464260	19020	19050	19050	19020	79
729	20240529	092600	55960630	19050	19050	19050	19050	0
730	20240529	092500	55960630	19050	19050	19050	19050	2
731	20240529	092400	55922530	19020	19190	19190	19020	17
732	20240529	092300	55596640	19020	19220	19230	19020	124
733	20240529	092200	53213100	19020	19230	19230	19020	18
734	20240529	092100	52867380	19180	19160	19180	18960	136
735	20240529	092000	50259820	18960	19110	19140	18960	115
736	20240529	091900	48061040	18930	18930	18930	18930	2
737	20240529	091800	48023180	19100	18850	19100	18850	1108
738	20240529	091700	26961180	18850	18850	18850	18850	2
739	20240529	091600	26923480	18850	18850	18850	18850	0
740	20240529	091500	26923480	18850	18860	18860	18850	3
741	20240529	091400	26866920	18850	18850	18850	18850	2
742	20240529	091300	26829220	18850	18850	18850	18850	10
743	20240529	091200	26640720	18900	18860	18900	18840	107
744	20240529	091100	24619400	18860	18840	18860	18840	32
745	20240529	091000	24015920	18840	18860	18860	18840	26
746	20240529	090900	23525780	18830	18860	18870	18830	76
747	20240529	090800	22092440	18860	18900	18900	18860	245
748	20240529	090700	17466260	18900	18910	18910	18900	16
749	20240529	090600	17163720	18900	18910	18910	18900	10
750	20240529	090500	16974640	18900	18900	18900	18900	0
751	20240529	090400	16974640	18900	18940	18940	18900	212
752	20240529	090300	12960600	18930	18980	18980	18930	8
753	20240529	090200	12808860	18990	18990	18990	18930	296
754	20240529	090100	7191550	18990	18990	18990	18990	41
755	20240529	090000	6412960	18970	19260	19260	18970	335